Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.283	6.283	6.156	6.178	19,454	-0.09(-1.39%)
Nov 29, 2004	6.278	6.278	6.235	6.265	4,348	-0.01(-0.21%)
Nov 26, 2004	6.278	6.278	6.278	6.278	457	+0.00(+0.07%)
Nov 24, 2004	6.226	6.274	6.204	6.274	9,613	+0.07(+1.20%)
Nov 23, 2004	6.235	6.270	6.195	6.200	13,961	+0.01(+0.21%)
Nov 22, 2004	6.213	6.226	6.187	6.187	10,070	-0.00(-0.07%)
Nov 19, 2004	6.235	6.235	6.117	6.191	30,212	-0.03(-0.49%)
Nov 18, 2004	6.204	6.226	6.204	6.222	11,672	+0.02(+0.35%)
Nov 17, 2004	6.195	6.200	6.191	6.200	3,433	+0.01(+0.14%)
Nov 16, 2004	6.204	6.243	6.191	6.191	20,370	+0.01(+0.21%)
Nov 15, 2004	6.156	6.204	6.143	6.178	46,234	+0.05(+0.78%)
Nov 12, 2004	6.147	6.147	6.117	6.130	34,790	+0.00(+0.00%)
Nov 11, 2004	6.139	6.143	6.117	6.130	84,228	-0.01(-0.14%)
Nov 10, 2004	6.117	6.139	6.108	6.139	18,539	+0.07(+1.08%)
Nov 09, 2004	6.090	6.095	6.060	6.073	17,623	-0.02(-0.29%)
Nov 08, 2004	6.195	6.195	6.034	6.090	71,411	-0.10(-1.62%)
Nov 05, 2004	6.291	6.291	6.156	6.191	73,013	-0.14(-2.28%)
Nov 04, 2004	6.357	6.388	6.335	6.335	29,754	-0.04(-0.68%)
Nov 03, 2004	6.436	6.436	6.357	6.379	10,299	-0.06(-0.88%)
Nov 02, 2004	6.444	6.457	6.414	6.436	22,659	+0.01(+0.20%)
Nov 01, 2004	6.344	6.479	6.344	6.423	36,850	+0.09(+1.45%)
Oct 29, 2004	6.331	6.340	6.326	6.331	6,637	+0.01(+0.14%)
Oct 28, 2004	6.335	6.335	6.291	6.322	24,490	-0.01(-0.14%)
Oct 27, 2004	6.322	6.331	6.309	6.331	35,705	+0.03(+0.49%)
Oct 26, 2004	6.331	6.331	6.270	6.300	37,994	-0.03(-0.55%)
Oct 25, 2004	6.379	6.379	6.335	6.335	55,618	+0.04(+0.69%)
Oct 22, 2004	6.309	6.313	6.270	6.291	27,465	+0.02(+0.35%)
Oct 21, 2004	6.300	6.340	6.270	6.270	13,046	-0.02(-0.28%)
Oct 20, 2004	6.357	6.357	6.283	6.287	20,141	-0.03(-0.42%)
Oct 19, 2004	6.335	6.335	6.313	6.313	2,059	+0.00(+0.00%)
Oct 18, 2004	6.335	6.335	6.313	6.313	457	+0.00(+0.00%)
Oct 15, 2004	6.291	6.318	6.252	6.313	9,841	+0.00(+0.00%)
Oct 14, 2004	6.265	6.335	6.239	6.313	38,223	+0.07(+1.12%)
Oct 13, 2004	6.256	6.256	6.213	6.243	8,926	-0.01(-0.14%)
Oct 12, 2004	6.291	6.291	6.248	6.252	21,057	-0.04(-0.63%)
Oct 11, 2004	6.291	6.291	6.291	6.291	4,348	+0.00(+0.00%)
Oct 08, 2004	6.291	6.291	6.291	6.291	5,493	+0.03(+0.56%)
Oct 07, 2004	6.243	6.318	6.243	6.256	27,008	+0.05(+0.77%)
Oct 06, 2004	6.248	6.248	6.204	6.208	9,155	-0.01(-0.21%)
Oct 05, 2004	6.248	6.248	6.217	6.222	4,119	-0.01(-0.21%)
Oct 04, 2004	6.252	6.252	6.230	6.235	19,454	+0.01(+0.14%)
Oct 01, 2004	6.265	6.326	6.226	6.226	62,255	-0.02(-0.35%)
Sep 30, 2004	6.278	6.278	6.226	6.248	27,008	+0.01(+0.21%)
Sep 29, 2004	6.248	6.326	6.235	6.235	15,106	-0.01(-0.21%)
Sep 28, 2004	6.270	6.291	6.248	6.248	21,743	+0.00(+0.00%)
Sep 27, 2004	6.270	6.270	6.248	6.248	5,264	+0.00(+0.00%)
Sep 24, 2004	6.283	6.283	6.248	6.248	14,648	-0.01(-0.21%)
Sep 23, 2004	6.291	6.291	6.261	6.261	9,384	-0.03(-0.42%)
Sep 22, 2004	6.256	6.305	6.248	6.287	14,648	+0.01(+0.14%)
Sep 21, 2004	6.252	6.278	6.239	6.278	16,250	+0.05(+0.77%)
Sep 20, 2004	6.335	6.335	6.230	6.230	15,335	-0.08(-1.25%)
Sep 17, 2004	6.322	6.322	6.300	6.309	13,732	+0.01(+0.14%)
Sep 16, 2004	6.291	6.300	6.265	6.300	10,299	+0.03(+0.56%)
Sep 15, 2004	6.305	6.309	6.265	6.265	19,683	-0.00(-0.07%)
Sep 14, 2004	6.283	6.353	6.230	6.270	65,689	+0.03(+0.49%)
Sep 13, 2004	6.160	6.239	6.160	6.239	5,722	+0.05(+0.78%)
Sep 10, 2004	6.182	6.191	6.152	6.191	16,708	+0.03(+0.43%)
Sep 09, 2004	6.178	6.252	6.165	6.165	31,356	-0.03(-0.56%)
Sep 08, 2004	6.187	6.230	6.147	6.200	53,787	-0.07(-1.05%)
Sep 07, 2004	6.243	6.274	6.226	6.265	10,299	+0.04(+0.63%)
Sep 03, 2004	6.226	6.230	6.226	6.226	10,757	+0.02(+0.35%)
Sep 02, 2004	6.204	6.291	6.204	6.204	31,585	-0.01(-0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.